KissMeData/088800/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	200000	338621343	1864	1864	1864	1864	1663
3	20240530	195900	338621343	1864	1864	1864	1864	0
4	20240530	195800	338621343	1864	1864	1864	1864	0
5	20240530	195700	338621343	1864	1864	1864	1864	0
6	20240530	195600	338621343	1864	1864	1864	1864	0
7	20240530	195500	338621343	1864	1864	1864	1864	0
8	20240530	195400	338621343	1864	1864	1864	1864	0
9	20240530	195300	338621343	1864	1864	1864	1864	0
10	20240530	195200	338621343	1864	1864	1864	1864	0
11	20240530	195100	338621343	1864	1864	1864	1864	0
12	20240530	195000	338621343	1864	1864	1864	1864	0
13	20240530	194900	338621343	1864	1864	1864	1864	0
14	20240530	194800	338621343	1864	1864	1864	1864	0
15	20240530	194700	338621343	1864	1864	1864	1864	0
16	20240530	194600	338621343	1864	1864	1864	1864	0
17	20240530	194500	338621343	1864	1864	1864	1864	0
18	20240530	194400	338621343	1864	1864	1864	1864	0
19	20240530	194300	338621343	1864	1864	1864	1864	0
20	20240530	194200	338621343	1864	1864	1864	1864	0
21	20240530	194100	338621343	1864	1864	1864	1864	0
22	20240530	194000	338621343	1864	1864	1864	1864	0
23	20240530	193900	338621343	1864	1864	1864	1864	0
24	20240530	193800	338621343	1864	1864	1864	1864	0
25	20240530	193700	338621343	1864	1864	1864	1864	0
26	20240530	193600	338621343	1864	1864	1864	1864	0
27	20240530	193500	338621343	1864	1864	1864	1864	0
28	20240530	193400	338621343	1864	1864	1864	1864	0
29	20240530	193300	338621343	1864	1864	1864	1864	0
30	20240530	193200	338621343	1864	1864	1864	1864	0
31	20240530	193100	338621343	1864	1864	1864	1864	0
32	20240530	193000	338621343	1864	1864	1864	1864	1663
33	20240530	192900	338621343	1864	1864	1864	1864	0
34	20240530	192800	338621343	1864	1864	1864	1864	0
35	20240530	192700	338621343	1864	1864	1864	1864	0
36	20240530	192600	338621343	1864	1864	1864	1864	0
37	20240530	192500	338621343	1864	1864	1864	1864	0
38	20240530	192400	338621343	1864	1864	1864	1864	0
39	20240530	192300	338621343	1864	1864	1864	1864	0
40	20240530	192200	338621343	1864	1864	1864	1864	0
41	20240530	192100	338621343	1864	1864	1864	1864	0
42	20240530	192000	338621343	1864	1864	1864	1864	0
43	20240530	191900	338621343	1864	1864	1864	1864	0
44	20240530	191800	338621343	1864	1864	1864	1864	0
45	20240530	191700	338621343	1864	1864	1864	1864	0
46	20240530	191600	338621343	1864	1864	1864	1864	0
47	20240530	191500	338621343	1864	1864	1864	1864	0
48	20240530	191400	338621343	1864	1864	1864	1864	0
49	20240530	191300	338621343	1864	1864	1864	1864	0
50	20240530	191200	338621343	1864	1864	1864	1864	0
51	20240530	191100	338621343	1864	1864	1864	1864	0
52	20240530	191000	338621343	1864	1864	1864	1864	0
53	20240530	190900	338621343	1864	1864	1864	1864	0
54	20240530	190800	338621343	1864	1864	1864	1864	0
55	20240530	190700	338621343	1864	1864	1864	1864	0
56	20240530	190600	338621343	1864	1864	1864	1864	0
57	20240530	190500	338621343	1864	1864	1864	1864	0
58	20240530	190400	338621343	1864	1864	1864	1864	0
59	20240530	190300	338621343	1864	1864	1864	1864	0
60	20240530	190200	338621343	1864	1864	1864	1864	0
61	20240530	190100	338621343	1864	1864	1864	1864	0
62	20240530	190000	338621343	1864	1864	1864	1864	1663
63	20240530	185900	338621343	1864	1864	1864	1864	0
64	20240530	185800	338621343	1864	1864	1864	1864	0
65	20240530	185700	338621343	1864	1864	1864	1864	0
66	20240530	185600	338621343	1864	1864	1864	1864	0
67	20240530	185500	338621343	1864	1864	1864	1864	0
68	20240530	185400	338621343	1864	1864	1864	1864	0
69	20240530	185300	338621343	1864	1864	1864	1864	0
70	20240530	185200	338621343	1864	1864	1864	1864	0
71	20240530	185100	338621343	1864	1864	1864	1864	0
72	20240530	185000	338621343	1864	1864	1864	1864	0
73	20240530	184900	338621343	1864	1864	1864	1864	0
74	20240530	184800	338621343	1864	1864	1864	1864	0
75	20240530	184700	338621343	1864	1864	1864	1864	0
76	20240530	184600	338621343	1864	1864	1864	1864	0
77	20240530	184500	338621343	1864	1864	1864	1864	0
78	20240530	184400	338621343	1864	1864	1864	1864	0
79	20240530	184300	338621343	1864	1864	1864	1864	0
80	20240530	184200	338621343	1864	1864	1864	1864	0
81	20240530	184100	338621343	1864	1864	1864	1864	0
82	20240530	184000	338621343	1864	1864	1864	1864	0
83	20240530	183900	338621343	1864	1864	1864	1864	0
84	20240530	183800	338621343	1864	1864	1864	1864	0
85	20240530	183700	338621343	1864	1864	1864	1864	0
86	20240530	183600	338621343	1864	1864	1864	1864	0
87	20240530	183500	338621343	1864	1864	1864	1864	0
88	20240530	183400	338621343	1864	1864	1864	1864	0
89	20240530	183300	338621343	1864	1864	1864	1864	0
90	20240530	183200	338621343	1864	1864	1864	1864	0
91	20240530	183100	338621343	1864	1864	1864	1864	0
92	20240530	183000	338621343	1864	1864	1864	1864	1663
93	20240530	182900	338621343	1864	1864	1864	1864	0
94	20240530	182800	338621343	1864	1864	1864	1864	0
95	20240530	182700	338621343	1864	1864	1864	1864	0
96	20240530	182600	338621343	1864	1864	1864	1864	0
97	20240530	182500	338621343	1864	1864	1864	1864	0
98	20240530	182400	338621343	1864	1864	1864	1864	0
99	20240530	182300	338621343	1864	1864	1864	1864	0
100	20240530	182200	338621343	1864	1864	1864	1864	0
101	20240530	182100	338621343	1864	1864	1864	1864	0
102	20240530	182000	338621343	1864	1864	1864	1864	0
103	20240530	181900	338621343	1864	1864	1864	1864	0
104	20240530	181800	338621343	1864	1864	1864	1864	0
105	20240530	181700	338621343	1864	1864	1864	1864	0
106	20240530	181600	338621343	1864	1864	1864	1864	0
107	20240530	181500	338621343	1864	1864	1864	1864	0
108	20240530	181400	338621343	1864	1864	1864	1864	0
109	20240530	181300	338621343	1864	1864	1864	1864	0
110	20240530	181200	338621343	1864	1864	1864	1864	0
111	20240530	181100	338621343	1864	1864	1864	1864	0
112	20240530	181000	338621343	1864	1864	1864	1864	0
113	20240530	180900	338621343	1864	1864	1864	1864	0
114	20240530	180800	338621343	1864	1864	1864	1864	0
115	20240530	180700	338621343	1864	1864	1864	1864	0
116	20240530	180600	338621343	1864	1864	1864	1864	0
117	20240530	180500	338621343	1864	1864	1864	1864	0
118	20240530	180400	338621343	1864	1864	1864	1864	0
119	20240530	180300	338621343	1864	1864	1864	1864	0
120	20240530	180200	338621343	1864	1864	1864	1864	0
121	20240530	180100	338621343	1864	1864	1864	1864	0
122	20240530	180000	338621343	1864	1864	1864	1864	1663
123	20240530	175900	338621343	1864	1864	1864	1864	0
124	20240530	175800	338621343	1864	1864	1864	1864	0
125	20240530	175700	338621343	1864	1864	1864	1864	0
126	20240530	175600	338621343	1864	1864	1864	1864	0
127	20240530	175500	338621343	1864	1864	1864	1864	0
128	20240530	175400	338621343	1864	1864	1864	1864	0
129	20240530	175300	338621343	1864	1864	1864	1864	0
130	20240530	175200	338621343	1864	1864	1864	1864	0
131	20240530	175100	338621343	1864	1864	1864	1864	0
132	20240530	175000	338621343	1864	1864	1864	1864	0
133	20240530	174900	338621343	1864	1864	1864	1864	0
134	20240530	174800	338621343	1864	1864	1864	1864	0
135	20240530	174700	338621343	1864	1864	1864	1864	0
136	20240530	174600	338621343	1864	1864	1864	1864	0
137	20240530	174500	338621343	1864	1864	1864	1864	0
138	20240530	174400	338621343	1864	1864	1864	1864	0
139	20240530	174300	338621343	1864	1864	1864	1864	0
140	20240530	174200	338621343	1864	1864	1864	1864	0
141	20240530	174100	338621343	1864	1864	1864	1864	0
142	20240530	174000	338621343	1864	1864	1864	1864	0
143	20240530	173900	338621343	1864	1864	1864	1864	0
144	20240530	173800	338621343	1864	1864	1864	1864	0
145	20240530	173700	338621343	1864	1864	1864	1864	0
146	20240530	173600	338621343	1864	1864	1864	1864	0
147	20240530	173500	338621343	1864	1864	1864	1864	0
148	20240530	173400	338621343	1864	1864	1864	1864	0
149	20240530	173300	338621343	1864	1864	1864	1864	0
150	20240530	173200	338621343	1864	1864	1864	1864	0
151	20240530	173100	338621343	1864	1864	1864	1864	0
152	20240530	173000	338621343	1864	1864	1864	1864	1663
153	20240530	172900	338621343	1864	1864	1864	1864	0
154	20240530	172800	338621343	1864	1864	1864	1864	0
155	20240530	172700	338621343	1864	1864	1864	1864	0
156	20240530	172600	338621343	1864	1864	1864	1864	0
157	20240530	172500	338621343	1864	1864	1864	1864	0
158	20240530	172400	338621343	1864	1864	1864	1864	0
159	20240530	172300	338621343	1864	1864	1864	1864	0
160	20240530	172200	338621343	1864	1864	1864	1864	0
161	20240530	172100	338621343	1864	1864	1864	1864	0
162	20240530	172000	338621343	1864	1864	1864	1864	0
163	20240530	171900	338621343	1864	1864	1864	1864	0
164	20240530	171800	338621343	1864	1864	1864	1864	0
165	20240530	171700	338621343	1864	1864	1864	1864	0
166	20240530	171600	338621343	1864	1864	1864	1864	0
167	20240530	171500	338621343	1864	1864	1864	1864	0
168	20240530	171400	338621343	1864	1864	1864	1864	0
169	20240530	171300	338621343	1864	1864	1864	1864	0
170	20240530	171200	338621343	1864	1864	1864	1864	0
171	20240530	171100	338621343	1864	1864	1864	1864	0
172	20240530	171000	338621343	1864	1864	1864	1864	0
173	20240530	170900	338621343	1864	1864	1864	1864	0
174	20240530	170800	338621343	1864	1864	1864	1864	0
175	20240530	170700	338621343	1864	1864	1864	1864	0
176	20240530	170600	338621343	1864	1864	1864	1864	0
177	20240530	170500	338621343	1864	1864	1864	1864	0
178	20240530	170400	338621343	1864	1864	1864	1864	0
179	20240530	170300	338621343	1864	1864	1864	1864	0
180	20240530	170200	338621343	1864	1864	1864	1864	0
181	20240530	170100	338621343	1864	1864	1864	1864	0
182	20240530	170000	338621343	1864	1864	1864	1864	1663
183	20240530	165900	338621343	1864	1864	1864	1864	0
184	20240530	165800	338621343	1864	1864	1864	1864	0
185	20240530	165700	338621343	1864	1864	1864	1864	0
186	20240530	165600	338621343	1864	1864	1864	1864	0
187	20240530	165500	338621343	1864	1864	1864	1864	0
188	20240530	165400	338621343	1864	1864	1864	1864	0
189	20240530	165300	338621343	1864	1864	1864	1864	0
190	20240530	165200	338621343	1864	1864	1864	1864	0
191	20240530	165100	338621343	1864	1864	1864	1864	0
192	20240530	165000	338621343	1864	1864	1864	1864	0
193	20240530	164900	338621343	1864	1864	1864	1864	0
194	20240530	164800	338621343	1864	1864	1864	1864	0
195	20240530	164700	338621343	1864	1864	1864	1864	0
196	20240530	164600	338621343	1864	1864	1864	1864	0
197	20240530	164500	338621343	1864	1864	1864	1864	0
198	20240530	164400	338621343	1864	1864	1864	1864	0
199	20240530	164300	338621343	1864	1864	1864	1864	0
200	20240530	164200	338621343	1864	1864	1864	1864	0
201	20240530	164100	338621343	1864	1864	1864	1864	0
202	20240530	164000	338621343	1864	1864	1864	1864	0
203	20240530	163900	338621343	1864	1864	1864	1864	0
204	20240530	163800	338621343	1864	1864	1864	1864	0
205	20240530	163700	338621343	1864	1864	1864	1864	0
206	20240530	163600	338621343	1864	1864	1864	1864	0
207	20240530	163500	338621343	1864	1864	1864	1864	0
208	20240530	163400	338621343	1864	1864	1864	1864	0
209	20240530	163300	338621343	1864	1864	1864	1864	0
210	20240530	163200	338621343	1864	1864	1864	1864	0
211	20240530	163100	338621343	1864	1864	1864	1864	0
212	20240530	163000	338621343	1864	1864	1864	1864	1663
213	20240530	162900	338621343	1864	1864	1864	1864	0
214	20240530	162800	338621343	1864	1864	1864	1864	0
215	20240530	162700	338621343	1864	1864	1864	1864	0
216	20240530	162600	338621343	1864	1864	1864	1864	0
217	20240530	162500	338621343	1864	1864	1864	1864	0
218	20240530	162400	338621343	1864	1864	1864	1864	0
219	20240530	162300	338621343	1864	1864	1864	1864	0
220	20240530	162200	338621343	1864	1864	1864	1864	0
221	20240530	162100	338621343	1864	1864	1864	1864	0
222	20240530	162000	338621343	1864	1864	1864	1864	0
223	20240530	161900	338621343	1864	1864	1864	1864	0
224	20240530	161800	338621343	1864	1864	1864	1864	0
225	20240530	161700	338621343	1864	1864	1864	1864	0
226	20240530	161600	338621343	1864	1864	1864	1864	0
227	20240530	161500	338621343	1864	1864	1864	1864	0
228	20240530	161400	338621343	1864	1864	1864	1864	0
229	20240530	161300	338621343	1864	1864	1864	1864	0
230	20240530	161200	338621343	1864	1864	1864	1864	0
231	20240530	161100	338621343	1864	1864	1864	1864	0
232	20240530	161000	338621343	1864	1864	1864	1864	0
233	20240530	160900	338621343	1864	1864	1864	1864	0
234	20240530	160800	338621343	1864	1864	1864	1864	0
235	20240530	160700	338621343	1864	1864	1864	1864	0
236	20240530	160600	338621343	1864	1864	1864	1864	0
237	20240530	160500	338621343	1864	1864	1864	1864	0
238	20240530	160400	338621343	1864	1864	1864	1864	0
239	20240530	160300	338621343	1864	1864	1864	1864	0
240	20240530	160200	338621343	1864	1864	1864	1864	0
241	20240530	160100	338621343	1864	1864	1864	1864	0
242	20240530	160000	338621343	1864	1864	1864	1864	1663
243	20240530	155900	338621343	1864	1864	1864	1864	0
244	20240530	155800	338621343	1864	1864	1864	1864	0
245	20240530	155700	338621343	1864	1864	1864	1864	0
246	20240530	155600	338621343	1864	1864	1864	1864	0
247	20240530	155500	338621343	1864	1864	1864	1864	0
248	20240530	155400	338621343	1864	1864	1864	1864	0
249	20240530	155300	338621343	1864	1864	1864	1864	0
250	20240530	155200	338621343	1864	1864	1864	1864	0
251	20240530	155100	338621343	1864	1864	1864	1864	0
252	20240530	155000	338621343	1864	1864	1864	1864	0
253	20240530	154900	338621343	1864	1864	1864	1864	0
254	20240530	154800	338621343	1864	1864	1864	1864	0
255	20240530	154700	338621343	1864	1864	1864	1864	0
256	20240530	154600	338621343	1864	1864	1864	1864	0
257	20240530	154500	338621343	1864	1864	1864	1864	0
258	20240530	154400	338621343	1864	1864	1864	1864	0
259	20240530	154300	338621343	1864	1864	1864	1864	0
260	20240530	154200	338621343	1864	1864	1864	1864	0
261	20240530	154100	338621343	1864	1864	1864	1864	0
262	20240530	154000	338621343	1864	1864	1864	1864	0
263	20240530	153900	338621343	1864	1864	1864	1864	0
264	20240530	153800	338621343	1864	1864	1864	1864	0
265	20240530	153700	338621343	1864	1864	1864	1864	0
266	20240530	153600	338621343	1864	1864	1864	1864	0
267	20240530	153500	338621343	1864	1864	1864	1864	0
268	20240530	153400	338621343	1864	1864	1864	1864	0
269	20240530	153300	338621343	1864	1864	1864	1864	0
270	20240530	153200	338621343	1864	1864	1864	1864	0
271	20240530	153100	338621343	1864	1864	1864	1864	0
272	20240530	153000	338621343	1864	1864	1864	1864	3326
273	20240530	152900	335521511	1864	1864	1864	1864	0
274	20240530	152800	335521511	1864	1864	1864	1864	0
275	20240530	152700	335521511	1864	1864	1864	1864	0
276	20240530	152600	335521511	1864	1864	1864	1864	0
277	20240530	152500	335521511	1864	1864	1864	1864	0
278	20240530	152400	335521511	1864	1864	1864	1864	0
279	20240530	152300	335521511	1864	1864	1864	1864	0
280	20240530	152200	335521511	1864	1864	1864	1864	0
281	20240530	152100	335521511	1864	1864	1864	1864	0
282	20240530	152000	335521511	1864	1864	1864	1864	0
283	20240530	151900	335521511	1864	1861	1864	1861	77
284	20240530	151800	335378097	1864	1864	1864	1861	26
285	20240530	151700	335329705	1861	1864	1864	1861	26
286	20240530	151600	335281316	1861	1862	1864	1861	1431
287	20240530	151500	332617095	1864	1864	1864	1864	0
288	20240530	151400	332617095	1864	1861	1864	1861	27
289	20240530	151300	332566845	1864	1862	1864	1862	4
290	20240530	151200	332559395	1862	1864	1864	1862	536
291	20240530	151100	331560311	1865	1864	1865	1864	154
292	20240530	151000	331273252	1864	1865	1865	1864	36
293	20240530	150900	331206138	1865	1865	1865	1865	0
294	20240530	150800	331206138	1865	1865	1865	1865	0
295	20240530	150700	331206138	1865	1865	1865	1865	0
296	20240530	150600	331206138	1865	1865	1865	1865	175
297	20240530	150500	330879763	1864	1863	1864	1863	2606
298	20240530	150400	326022309	1861	1861	1861	1861	24
299	20240530	150300	325977645	1864	1864	1864	1864	453
300	20240530	150200	325133253	1864	1864	1864	1864	0
301	20240530	150100	325133253	1864	1862	1864	1862	1400
302	20240530	150000	322525658	1861	1862	1862	1861	1774
303	20240530	145900	319224234	1863	1862	1863	1861	2261
304	20240530	145800	315014391	1862	1862	1862	1862	0
305	20240530	145700	315014391	1862	1862	1862	1862	1080
306	20240530	145600	313003431	1863	1863	1863	1863	40
307	20240530	145500	312928911	1863	1864	1864	1863	102
308	20240530	145400	312738785	1864	1862	1864	1862	1604
309	20240530	145300	309752097	1864	1863	1864	1862	1225
310	20240530	145200	307469139	1862	1862	1862	1862	17
311	20240530	145100	307437485	1863	1862	1863	1862	110
312	20240530	145000	307232655	1862	1862	1862	1862	584
313	20240530	144900	306145247	1862	1863	1863	1862	140
314	20240530	144800	305884563	1862	1862	1862	1862	1500
315	20240530	144700	303091563	1863	1863	1863	1863	0
316	20240530	144600	303091563	1863	1862	1863	1862	286
317	20240530	144500	302558981	1862	1862	1862	1862	0
318	20240530	144400	302558981	1862	1862	1862	1862	19
319	20240530	144300	302523603	1863	1863	1863	1863	0
320	20240530	144200	302523603	1863	1863	1863	1863	381
321	20240530	144100	301813800	1863	1863	1863	1863	100
322	20240530	144000	301627500	1863	1863	1863	1863	360
323	20240530	143900	300956820	1864	1865	1865	1863	605
324	20240530	143800	299828833	1865	1865	1865	1865	0
325	20240530	143700	299828833	1865	1865	1865	1865	0
326	20240530	143600	299828833	1865	1865	1865	1865	764
327	20240530	143500	298403973	1865	1865	1865	1865	0
328	20240530	143400	298403973	1865	1865	1865	1865	0
329	20240530	143300	298403973	1865	1865	1865	1865	0
330	20240530	143200	298403973	1865	1865	1865	1865	0
331	20240530	143100	298403973	1865	1865	1865	1865	0
332	20240530	143000	298403973	1865	1865	1865	1865	303
333	20240530	142900	297838878	1865	1864	1865	1864	164
334	20240530	142800	297533074	1864	1864	1864	1864	0
335	20240530	142700	297533074	1864	1864	1864	1864	297
336	20240530	142600	296979466	1864	1864	1864	1864	112
337	20240530	142500	296770698	1864	1864	1864	1864	0
338	20240530	142400	296770698	1864	1864	1864	1864	0
339	20240530	142300	296770698	1864	1864	1864	1864	0
340	20240530	142200	296770698	1864	1864	1864	1864	0
341	20240530	142100	296770698	1864	1864	1864	1864	100
342	20240530	142000	296584298	1864	1864	1864	1864	5
343	20240530	141900	296574978	1864	1862	1864	1862	89
344	20240530	141800	296409164	1864	1864	1864	1864	10
345	20240530	141700	296390524	1862	1862	1862	1862	50
346	20240530	141600	296297424	1862	1862	1862	1862	0
347	20240530	141500	296297424	1862	1862	1862	1862	139
348	20240530	141400	296038606	1862	1862	1862	1862	0
349	20240530	141300	296038606	1862	1862	1862	1862	0
350	20240530	141200	296038606	1862	1862	1862	1862	41
351	20240530	141100	295962264	1865	1865	1865	1865	0
352	20240530	141000	295962264	1865	1865	1865	1865	0
353	20240530	140900	295962264	1865	1865	1865	1865	0
354	20240530	140800	295962264	1865	1865	1865	1865	0
355	20240530	140700	295962264	1865	1865	1865	1865	5
356	20240530	140600	295952939	1865	1865	1865	1865	0
357	20240530	140500	295952939	1865	1865	1865	1865	0
358	20240530	140400	295952939	1865	1865	1865	1865	0
359	20240530	140300	295952939	1865	1865	1865	1865	21
360	20240530	140200	295913774	1865	1865	1865	1865	1
361	20240530	140100	295911909	1865	1865	1865	1865	0
362	20240530	140000	295911909	1865	1865	1865	1865	0
363	20240530	135900	295911909	1865	1865	1865	1865	0
364	20240530	135800	295911909	1865	1861	1865	1861	164
365	20240530	135700	295606225	1861	1861	1862	1861	251
366	20240530	135600	295139112	1862	1862	1862	1862	0
367	20240530	135500	295139112	1862	1862	1862	1862	1005
368	20240530	135400	293267802	1861	1861	1861	1861	0
369	20240530	135300	293267802	1861	1861	1861	1861	0
370	20240530	135200	293267802	1861	1861	1861	1861	6
371	20240530	135100	293256636	1865	1865	1865	1865	1
372	20240530	135000	293254771	1861	1861	1861	1861	0
373	20240530	134900	293254771	1861	1861	1861	1861	0
374	20240530	134800	293254771	1861	1861	1861	1861	0
375	20240530	134700	293254771	1861	1862	1862	1861	1030
376	20240530	134600	291337780	1862	1862	1862	1862	0
377	20240530	134500	291337780	1862	1862	1862	1862	0
378	20240530	134400	291337780	1862	1862	1862	1862	0
379	20240530	134300	291337780	1862	1862	1862	1862	147
380	20240530	134200	291064066	1862	1862	1862	1862	448
381	20240530	134100	290229890	1862	1862	1862	1862	6
382	20240530	134000	290218718	1862	1864	1864	1862	431
383	20240530	133900	289416020	1864	1864	1864	1864	215
384	20240530	133800	289015260	1864	1864	1864	1864	0
385	20240530	133700	289015260	1864	1864	1864	1864	292
386	20240530	133600	288470972	1864	1864	1864	1864	708
387	20240530	133500	287151260	1864	1864	1864	1864	1
388	20240530	133400	287149396	1862	1862	1862	1862	0
389	20240530	133300	287149396	1862	1862	1862	1862	0
390	20240530	133200	287149396	1862	1862	1862	1862	0
391	20240530	133100	287149396	1862	1862	1862	1862	307
392	20240530	133000	286577762	1862	1862	1862	1862	730
393	20240530	132900	285218502	1863	1864	1864	1863	2766
394	20240530	132800	280065051	1865	1865	1865	1865	20
395	20240530	132700	280027751	1864	1864	1864	1864	0
396	20240530	132600	280027751	1864	1864	1864	1864	1
397	20240530	132500	280025887	1864	1864	1864	1864	148
398	20240530	132400	279750015	1864	1865	1865	1864	279
399	20240530	132300	279229953	1866	1866	1866	1866	0
400	20240530	132200	279229953	1866	1866	1866	1866	1
401	20240530	132100	279228087	1864	1864	1864	1864	0
402	20240530	132000	279228087	1864	1864	1864	1864	0
403	20240530	131900	279228087	1864	1865	1866	1864	67
404	20240530	131800	279103174	1865	1865	1865	1865	0
405	20240530	131700	279103174	1865	1865	1865	1865	109
406	20240530	131600	278899889	1865	1865	1865	1865	821
407	20240530	131500	277368724	1865	1865	1865	1865	0
408	20240530	131400	277368724	1865	1865	1865	1865	0
409	20240530	131300	277368724	1865	1866	1866	1865	1540
410	20240530	131200	274496584	1866	1866	1866	1866	100
411	20240530	131100	274309984	1866	1866	1866	1866	0
412	20240530	131000	274309984	1866	1866	1866	1866	0
413	20240530	130900	274309984	1866	1866	1866	1866	0
414	20240530	130800	274309984	1866	1866	1866	1866	100
415	20240530	130700	274123384	1866	1866	1866	1866	0
416	20240530	130600	274123384	1866	1866	1866	1866	0
417	20240530	130500	274123384	1866	1866	1866	1866	0
418	20240530	130400	274123384	1866	1866	1866	1866	0
419	20240530	130300	274123384	1866	1866	1866	1866	0
420	20240530	130200	274123384	1866	1866	1866	1866	1206
421	20240530	130100	271872988	1866	1866	1866	1866	68
422	20240530	130000	271746100	1866	1866	1866	1866	0
423	20240530	125900	271746100	1866	1866	1866	1866	1
424	20240530	125800	271744234	1865	1865	1865	1865	3
425	20240530	125700	271738639	1865	1865	1865	1865	0
426	20240530	125600	271738639	1865	1865	1865	1865	0
427	20240530	125500	271738639	1865	1865	1865	1865	0
428	20240530	125400	271738639	1865	1865	1865	1865	0
429	20240530	125300	271738639	1865	1865	1865	1865	0
430	20240530	125200	271738639	1865	1865	1865	1865	137
431	20240530	125100	271483134	1865	1865	1865	1865	0
432	20240530	125000	271483134	1865	1865	1865	1865	52
433	20240530	124900	271386154	1865	1865	1865	1865	200
434	20240530	124800	271013154	1866	1866	1866	1866	48
435	20240530	124700	270923586	1866	1866	1866	1866	146
436	20240530	124600	270651150	1867	1867	1867	1867	66
437	20240530	124500	270527928	1866	1866	1866	1866	0
438	20240530	124400	270527928	1866	1866	1866	1866	0
439	20240530	124300	270527928	1866	1872	1872	1866	142
440	20240530	124200	270262704	1866	1866	1866	1866	2
441	20240530	124100	270258972	1872	1872	1872	1872	3
442	20240530	124000	270253356	1866	1866	1866	1866	296
443	20240530	123900	269701020	1866	1866	1866	1866	50
444	20240530	123800	269607720	1870	1870	1870	1870	30
445	20240530	123700	269551620	1870	1870	1870	1870	0
446	20240530	123600	269551620	1870	1870	1870	1870	0
447	20240530	123500	269551620	1870	1870	1870	1870	0
448	20240530	123400	269551620	1870	1870	1870	1870	0
449	20240530	123300	269551620	1870	1870	1870	1870	922
450	20240530	123200	267827480	1871	1871	1871	1871	0
451	20240530	123100	267827480	1871	1871	1871	1871	0
452	20240530	123000	267827480	1871	1871	1871	1871	0
453	20240530	122900	267827480	1871	1871	1871	1871	0
454	20240530	122800	267827480	1871	1871	1871	1871	472
455	20240530	122700	266944368	1873	1873	1873	1873	2
456	20240530	122600	266940622	1873	1873	1873	1873	5
457	20240530	122500	266931257	1873	1873	1873	1873	1
458	20240530	122400	266929384	1873	1873	1873	1873	0
459	20240530	122300	266929384	1873	1873	1873	1873	30
460	20240530	122200	266873194	1873	1873	1873	1873	538
461	20240530	122100	265865520	1873	1873	1873	1873	0
462	20240530	122000	265865520	1873	1873	1873	1873	90
463	20240530	121900	265696950	1873	1873	1873	1873	60
464	20240530	121800	265584570	1873	1873	1873	1873	11
465	20240530	121700	265563967	1873	1873	1873	1873	0
466	20240530	121600	265563967	1873	1873	1873	1873	0
467	20240530	121500	265563967	1873	1873	1873	1873	0
468	20240530	121400	265563967	1873	1873	1873	1873	0
469	20240530	121300	265563967	1873	1873	1873	1873	0
470	20240530	121200	265563967	1873	1873	1873	1873	10
471	20240530	121100	265545237	1873	1873	1873	1873	849
472	20240530	121000	263955060	1871	1868	1871	1868	1689
473	20240530	120900	260796995	1862	1866	1866	1862	3321
474	20240530	120800	254608227	1866	1866	1866	1866	313
475	20240530	120700	254024169	1868	1868	1868	1868	1
476	20240530	120600	254022301	1866	1866	1866	1866	0
477	20240530	120500	254022301	1866	1866	1866	1866	0
478	20240530	120400	254022301	1866	1866	1866	1866	96
479	20240530	120300	253843165	1870	1870	1870	1870	0
480	20240530	120200	253843165	1870	1870	1870	1870	0
481	20240530	120100	253843165	1870	1870	1870	1870	3
482	20240530	120000	253837555	1866	1866	1866	1866	0
483	20240530	115900	253837555	1866	1867	1867	1866	1329
484	20240530	115800	251357141	1867	1868	1868	1867	514
485	20240530	115700	250397318	1869	1869	1869	1869	198
486	20240530	115600	250027256	1869	1869	1869	1869	313
487	20240530	115500	249442259	1869	1869	1869	1869	133
488	20240530	115400	249193682	1870	1870	1870	1870	225
489	20240530	115300	248772932	1871	1871	1871	1871	99
490	20240530	115200	248587703	1871	1871	1871	1871	1
491	20240530	115100	248585832	1870	1870	1870	1870	1451
492	20240530	115000	245872462	1870	1870	1870	1870	0
493	20240530	114900	245872462	1870	1868	1870	1868	2
494	20240530	114800	245868724	1867	1867	1867	1867	0
495	20240530	114700	245868724	1867	1867	1867	1867	0
496	20240530	114600	245868724	1867	1867	1867	1867	0
497	20240530	114500	245868724	1867	1867	1867	1867	103
498	20240530	114400	245676423	1866	1866	1866	1866	167
499	20240530	114300	245364801	1866	1866	1866	1866	11
500	20240530	114200	245344275	1866	1866	1866	1866	14
501	20240530	114100	245318151	1866	1866	1866	1866	197
502	20240530	114000	244950549	1863	1865	1867	1863	5673
503	20240530	113900	234372978	1865	1865	1865	1865	331
504	20240530	113800	233755663	1866	1866	1866	1866	50
505	20240530	113700	233662363	1865	1866	1866	1865	363
506	20240530	113600	232985305	1866	1865	1867	1865	300
507	20240530	113500	232425802	1866	1866	1866	1866	129
508	20240530	113400	232185088	1867	1867	1867	1867	0
509	20240530	113300	232185088	1867	1867	1867	1867	0
510	20240530	113200	232185088	1867	1867	1867	1867	3
511	20240530	113100	232179487	1867	1867	1867	1867	59
512	20240530	113000	232069334	1867	1867	1867	1867	0
513	20240530	112900	232069334	1867	1867	1867	1867	1
514	20240530	112800	232067467	1866	1866	1866	1866	1
515	20240530	112700	232065601	1866	1866	1866	1866	0
516	20240530	112600	232065601	1866	1866	1866	1866	553
517	20240530	112500	231033703	1866	1866	1866	1866	0
518	20240530	112400	231033703	1866	1866	1866	1866	0
519	20240530	112300	231033703	1866	1867	1867	1866	2274
520	20240530	112200	226788305	1867	1867	1867	1867	339
521	20240530	112100	226155392	1868	1868	1868	1868	1
522	20240530	112000	226153524	1868	1869	1869	1868	1354
523	20240530	111900	223624128	1870	1870	1870	1870	2
524	20240530	111800	223620388	1869	1869	1869	1869	0
525	20240530	111700	223620388	1869	1873	1873	1869	12
526	20240530	111600	223597920	1873	1873	1873	1873	20
527	20240530	111500	223560460	1873	1873	1873	1873	1
528	20240530	111400	223558587	1870	1870	1870	1870	224
529	20240530	111300	223139707	1870	1870	1870	1870	137
530	20240530	111200	222883517	1873	1873	1873	1873	1
531	20240530	111100	222881644	1871	1871	1871	1871	0
532	20240530	111000	222881644	1871	1871	1871	1871	4
533	20240530	110900	222874160	1870	1870	1870	1870	0
534	20240530	110800	222874160	1870	1870	1870	1870	0
535	20240530	110700	222874160	1870	1870	1870	1870	0
536	20240530	110600	222874160	1870	1870	1870	1870	0
537	20240530	110500	222874160	1870	1870	1870	1870	0
538	20240530	110400	222874160	1870	1870	1870	1870	0
539	20240530	110300	222874160	1870	1870	1870	1870	0
540	20240530	110200	222874160	1870	1870	1870	1870	0
541	20240530	110100	222874160	1870	1875	1875	1870	2143
542	20240530	110000	218861103	1875	1875	1875	1875	0
543	20240530	105900	218861103	1875	1875	1875	1875	0
544	20240530	105800	218861103	1875	1875	1875	1875	0
545	20240530	105700	218861103	1875	1875	1875	1875	0
546	20240530	105600	218861103	1875	1875	1875	1875	100
547	20240530	105500	218673603	1875	1875	1875	1875	1
548	20240530	105400	218671728	1888	1888	1888	1888	0
549	20240530	105300	218671728	1888	1887	1888	1887	218
550	20240530	105200	218260359	1887	1887	1887	1887	98
551	20240530	105100	218075433	1890	1890	1890	1890	0
552	20240530	105000	218075433	1890	1873	1890	1872	10605
553	20240530	104900	198215313	1890	1890	1890	1890	2
554	20240530	104800	198211533	1892	1892	1892	1892	0
555	20240530	104700	198211533	1892	1892	1892	1892	3
556	20240530	104600	198205857	1893	1893	1893	1893	0
557	20240530	104500	198205857	1893	1880	1893	1870	501
558	20240530	104400	197266054	1896	1896	1896	1896	12
559	20240530	104300	197243302	1897	1897	1897	1897	0
560	20240530	104200	197243302	1897	1897	1897	1897	0
561	20240530	104100	197243302	1897	1897	1897	1897	41
562	20240530	104000	197165525	1898	1898	1898	1898	0
563	20240530	103900	197165525	1898	1875	1898	1875	371
564	20240530	103800	196465978	1872	1871	1872	1871	2147
565	20240530	103700	192448794	1870	1870	1870	1870	380
566	20240530	103600	191738194	1868	1868	1868	1868	136
567	20240530	103500	191484146	1866	1864	1866	1864	629
568	20240530	103400	190311432	1864	1864	1864	1864	0
569	20240530	103300	190311432	1864	1864	1864	1864	500
570	20240530	103200	189379432	1864	1864	1864	1864	0
571	20240530	103100	189379432	1864	1866	1866	1864	1226
572	20240530	103000	187093177	1866	1870	1870	1866	1531
573	20240530	102900	184235626	1870	1870	1870	1870	17
574	20240530	102800	184203836	1870	1870	1870	1870	761
575	20240530	102700	182780766	1870	1870	1870	1870	0
576	20240530	102600	182780766	1870	1870	1870	1870	0
577	20240530	102500	182780766	1870	1870	1870	1870	207
578	20240530	102400	182393676	1870	1870	1870	1870	71
579	20240530	102300	182260906	1868	1868	1868	1868	0
580	20240530	102200	182260906	1868	1868	1868	1868	1
581	20240530	102100	182259038	1868	1868	1868	1868	0
582	20240530	102000	182259038	1868	1871	1871	1868	131
583	20240530	101900	182014312	1871	1871	1871	1871	4
584	20240530	101800	182006828	1871	1871	1872	1871	195
585	20240530	101700	181641979	1871	1871	1871	1871	0
586	20240530	101600	181641979	1871	1871	1871	1871	0
587	20240530	101500	181641979	1871	1871	1871	1871	1
588	20240530	101400	181640108	1867	1867	1867	1867	0
589	20240530	101300	181640108	1867	1867	1867	1867	44
590	20240530	101200	181557960	1867	1865	1867	1865	502
591	20240530	101100	180621728	1865	1865	1865	1865	1276
592	20240530	101000	178241988	1865	1866	1866	1865	1858
593	20240530	100900	174776778	1868	1871	1871	1868	77
594	20240530	100800	174632853	1870	1870	1870	1870	58
595	20240530	100700	174524393	1871	1871	1871	1871	0
596	20240530	100600	174524393	1871	1871	1871	1871	50
597	20240530	100500	174430843	1871	1871	1871	1871	1
598	20240530	100400	174428972	1864	1865	1865	1864	2018
599	20240530	100300	170667266	1865	1867	1867	1865	1480
600	20240530	100200	167906107	1867	1866	1867	1865	2502
601	20240530	100100	163235860	1866	1869	1869	1866	1486
602	20240530	100000	160462008	1867	1869	1869	1867	301
603	20240530	095900	159899821	1869	1872	1872	1869	4434
604	20240530	095800	151606339	1875	1879	1879	1875	967
605	20240530	095700	149793200	1879	1880	1880	1875	149
606	20240530	095600	149513806	1880	1880	1880	1880	37
607	20240530	095500	149444246	1880	1880	1880	1880	12
608	20240530	095400	149421686	1880	1884	1884	1880	2932
609	20240530	095300	143908369	1884	1884	1884	1884	0
610	20240530	095200	143908369	1884	1885	1885	1884	172
611	20240530	095100	143584311	1885	1885	1885	1885	277
612	20240530	095000	143062166	1891	1889	1891	1889	367
613	20240530	094900	142368175	1884	1884	1884	1884	439
614	20240530	094800	141541099	1884	1886	1886	1884	1885
615	20240530	094700	137987774	1886	1890	1890	1886	1395
616	20240530	094600	135354586	1891	1893	1893	1891	2673
617	20240530	094500	130297071	1892	1892	1892	1892	0
618	20240530	094400	130297071	1892	1892	1892	1892	500
619	20240530	094300	129351071	1892	1900	1900	1892	243
620	20240530	094200	128890086	1900	1901	1901	1900	12
621	20240530	094100	128867285	1905	1905	1905	1905	200
622	20240530	094000	128486285	1906	1906	1906	1906	6274
623	20240530	093900	116528041	1907	1913	1913	1907	126
624	20240530	093800	116287638	1913	1913	1914	1907	3758
625	20240530	093700	109110443	1915	1910	1915	1910	1568
626	20240530	093600	106113406	1910	1909	1910	1909	1975
627	20240530	093500	102343126	1909	1904	1909	1904	4303
628	20240530	093400	94141052	1903	1897	1903	1897	3923
629	20240530	093300	86681686	1897	1889	1897	1889	1576
630	20240530	093200	83704582	1889	1899	1900	1889	1215
631	20240530	093100	81396656	1889	1889	1889	1889	229
632	20240530	093000	80964075	1899	1899	1899	1899	22
633	20240530	092900	80922297	1900	1899	1900	1899	4166
634	20240530	092800	73008030	1888	1888	1888	1888	0
635	20240530	092700	73008030	1888	1888	1888	1888	22
636	20240530	092600	72966494	1900	1887	1900	1887	4961
637	20240530	092500	63556363	1887	1887	1887	1887	27
638	20240530	092400	63505414	1887	1900	1900	1887	1354
639	20240530	092300	60939336	1900	1900	1903	1900	942
640	20240530	092200	59149506	1903	1903	1903	1903	20
641	20240530	092100	59111446	1900	1888	1900	1888	4115
642	20240530	092000	51317526	1888	1888	1899	1888	747
643	20240530	091900	49901690	1895	1900	1900	1895	579
644	20240530	091800	48804385	1903	1900	1904	1900	4493
645	20240530	091700	40266977	1900	1889	1900	1889	5753
646	20240530	091600	29374688	1888	1883	1888	1882	755
647	20240530	091500	27951435	1882	1881	1882	1881	1241
648	20240530	091400	25615963	1882	1867	1882	1866	9
649	20240530	091300	25599087	1882	1869	1882	1868	1544
650	20240530	091200	22714756	1883	1883	1883	1883	0
651	20240530	091100	22714756	1883	1870	1883	1869	99
652	20240530	091000	22529694	1884	1884	1884	1884	20
653	20240530	090900	22492014	1884	1884	1884	1884	1515
654	20240530	090800	19637754	1884	1865	1884	1865	237
655	20240530	090700	19195730	1860	1860	1860	1860	1108
656	20240530	090600	17134850	1860	1859	1860	1856	1150
657	20240530	090500	15000244	1860	1860	1860	1860	322
658	20240530	090400	14401324	1860	1869	1869	1859	3193
659	20240530	090300	8443619	1871	1873	1873	1871	2042
660	20240530	090200	4621845	1872	1872	1872	1872	0
661	20240530	090100	4621845	1872	1873	1873	1872	137
662	20240530	090000	4365280	1885	1884	1885	1884	2317